Jiangsu Phoenix Publishing & Media Corporation Limited (SHA:601928)
China · Delayed Price · Currency is CNY 8.61
-0.05 (-0.58%)
Oct 29, 2026, 11:30 AM CST
SHA:601928 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.69 | 8.75 | 8.61 | 8.61 | 8.61 | -0.58% | 5,663,700 |
| Oct 28, 2026 | 8.73 | 8.77 | 8.59 | 8.66 | 8.66 | -0.80% | 8,864,200 |
| Oct 27, 2026 | 8.73 | 8.79 | 8.61 | 8.73 | 8.73 | -0.23% | 10,817,300 |
| Oct 26, 2026 | 8.51 | 8.78 | 8.37 | 8.75 | 8.75 | 2.22% | 19,640,800 |
| Oct 23, 2026 | 8.63 | 8.72 | 8.49 | 8.56 | 8.56 | -0.70% | 18,351,902 |
| Oct 22, 2026 | 8.92 | 8.94 | 8.44 | 8.72 | 8.62 | -2.24% | 20,516,300 |
| Oct 21, 2026 | 9.08 | 9.11 | 8.90 | 8.92 | 8.82 | -1.33% | 12,743,200 |
| Oct 20, 2026 | 9.14 | 9.20 | 8.89 | 9.04 | 8.94 | -0.88% | 14,917,448 |
| Oct 19, 2026 | 9.00 | 9.22 | 8.90 | 9.12 | 9.02 | 0.88% | 14,615,251 |
| Oct 16, 2026 | 9.19 | 9.34 | 8.97 | 9.04 | 8.94 | -1.09% | 21,568,500 |
| Oct 15, 2026 | 9.14 | 9.21 | 9.05 | 9.14 | 9.04 | -0.54% | 22,146,200 |
| Oct 14, 2026 | 8.86 | 9.22 | 8.82 | 9.19 | 9.08 | 3.61% | 26,964,108 |
| Oct 13, 2026 | 8.88 | 8.96 | 8.80 | 8.87 | 8.77 | -1.33% | 17,965,622 |
| Oct 12, 2026 | 8.64 | 9.00 | 8.62 | 8.99 | 8.89 | 4.29% | 32,938,876 |
| Oct 9, 2026 | 8.34 | 8.65 | 8.32 | 8.62 | 8.52 | 3.48% | 18,093,169 |
| Oct 8, 2026 | 8.35 | 8.40 | 8.28 | 8.33 | 8.23 | -0.12% | 8,512,969 |
| Sep 30, 2026 | 8.28 | 8.37 | 8.23 | 8.34 | 8.24 | 0.85% | 9,508,318 |
| Sep 29, 2026 | 8.16 | 8.28 | 8.15 | 8.27 | 8.18 | 1.35% | 9,511,315 |
| Sep 28, 2026 | 8.26 | 8.27 | 8.11 | 8.16 | 8.07 | -1.21% | 10,472,017 |
| Sep 24, 2026 | 8.28 | 8.40 | 8.23 | 8.26 | 8.17 | -0.24% | 10,971,600 |
| Sep 23, 2026 | 8.41 | 8.44 | 8.24 | 8.28 | 8.19 | -2.24% | 13,802,551 |
| Sep 22, 2026 | 8.29 | 8.48 | 8.28 | 8.47 | 8.37 | 2.42% | 19,737,117 |
| Sep 21, 2026 | 8.27 | 8.30 | 8.19 | 8.27 | 8.18 | 0.24% | 14,710,868 |
| Sep 18, 2026 | 8.28 | 8.31 | 8.22 | 8.25 | 8.16 | -0.12% | 10,502,126 |
| Sep 17, 2026 | 8.32 | 8.42 | 8.24 | 8.26 | 8.17 | -0.48% | 10,024,625 |
| Sep 16, 2026 | 8.43 | 8.46 | 8.28 | 8.30 | 8.20 | -1.78% | 11,218,300 |
| Sep 15, 2026 | 8.55 | 8.58 | 8.41 | 8.45 | 8.35 | -0.94% | 7,076,065 |
| Sep 14, 2026 | 8.41 | 8.58 | 8.40 | 8.53 | 8.43 | 0.83% | 10,549,826 |
| Sep 11, 2026 | 8.48 | 8.54 | 8.36 | 8.46 | 8.36 | -0.59% | 13,114,177 |
| Sep 10, 2026 | 8.59 | 8.62 | 8.45 | 8.51 | 8.41 | -0.93% | 12,355,100 |
| Sep 9, 2026 | 8.81 | 8.82 | 8.54 | 8.59 | 8.49 | -3.27% | 14,518,665 |
| Sep 8, 2026 | 8.78 | 8.98 | 8.75 | 8.88 | 8.78 | 1.14% | 13,112,881 |
| Sep 7, 2026 | 8.63 | 8.83 | 8.60 | 8.78 | 8.68 | 1.50% | 14,502,720 |
| Sep 4, 2026 | 8.40 | 8.68 | 8.40 | 8.65 | 8.55 | 3.22% | 20,002,800 |
| Sep 3, 2026 | 8.40 | 8.52 | 8.38 | 8.38 | 8.28 | - | 12,399,600 |
| Sep 2, 2026 | 8.58 | 8.61 | 8.37 | 8.38 | 8.28 | -2.44% | 13,240,039 |
| Sep 1, 2026 | 8.58 | 8.77 | 8.57 | 8.59 | 8.49 | -0.46% | 15,981,606 |
| Aug 31, 2026 | 8.47 | 8.65 | 8.42 | 8.63 | 8.53 | 1.89% | 15,296,099 |
| Aug 28, 2026 | 8.46 | 8.55 | 8.43 | 8.47 | 8.37 | 0.24% | 11,172,357 |
| Aug 27, 2026 | 8.53 | 8.58 | 8.34 | 8.45 | 8.35 | -1.86% | 14,503,751 |
| Aug 26, 2026 | 8.78 | 8.81 | 8.59 | 8.61 | 8.51 | -2.27% | 15,230,203 |
| Aug 25, 2026 | 8.81 | 8.89 | 8.77 | 8.81 | 8.71 | - | 9,577,700 |
| Aug 24, 2026 | 8.78 | 8.84 | 8.74 | 8.81 | 8.71 | 0.23% | 9,369,000 |
| Aug 21, 2026 | 9.01 | 9.02 | 8.78 | 8.79 | 8.69 | -2.12% | 10,615,169 |
| Aug 20, 2026 | 9.27 | 9.42 | 9.23 | 9.38 | 8.88 | 0.64% | 11,412,228 |
| Aug 19, 2026 | 9.21 | 9.39 | 9.18 | 9.32 | 8.82 | 1.41% | 11,906,403 |
| Aug 18, 2026 | 9.24 | 9.26 | 9.17 | 9.19 | 8.70 | -0.54% | 7,390,259 |
| Aug 17, 2026 | 9.21 | 9.25 | 9.15 | 9.24 | 8.74 | 0.43% | 7,790,675 |
| Aug 14, 2026 | 9.18 | 9.24 | 9.12 | 9.20 | 8.71 | 0.44% | 6,731,123 |
| Aug 13, 2026 | 9.16 | 9.29 | 9.15 | 9.16 | 8.67 | - | 7,629,154 |